BMTC

Bryn Mawr Bank Corporation Historical Stock Prices

$29.21
*  
0.26
0.9%
Get BMTC Alerts
*Delayed - data as of May 27, 2015 14:21 ET  -  Find a broker to begin trading BMTC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BMTC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:21  28.95  29.30  28.86  29.21 40,674
05/26/2015 29.11 29.27 28.88 28.95 83,897
05/22/2015 29.46 29.55 29.26 29.29 24,229
05/21/2015 29.84 29.84 29.5 29.58 34,131
05/20/2015 29.75 29.87 29.51 29.78 26,487
05/19/2015 29.65 29.93 29.53 29.83 28,838
05/18/2015 29.29 29.92 29.29 29.7 35,645
05/15/2015 29.45 29.45 29.25 29.34 38,137
05/14/2015 29.6 29.69 29.53 29.58 62,920
05/13/2015 29.6699 29.7756 29.56 29.6 42,530
05/12/2015 29.6 29.69 29.48 29.69 73,194
05/11/2015 29.57 29.83 29.57 29.71 44,181
05/08/2015 29.8 29.8 29.33 29.67 91,114
05/07/2015 29.68 30.1 29.68 29.91 80,253
05/06/2015 29.52 29.94 29.52 29.77 88,810
05/05/2015 29.45 29.6799 29.16 29.5 66,331
05/04/2015 29.53 29.88 29.44 29.61 62,051
05/01/2015 30 31.3 29.52 29.61 64,594
04/30/2015 30.51 30.63 29.95 30.09 77,041
04/29/2015 30.86 31.14 30.73 30.81 20,082
04/28/2015 30.62 31.08 30.62 31.07 29,596
04/27/2015 30.81 31.2 30.36 30.69 77,745
04/24/2015 31.4 31.72 31 31 116,779
04/23/2015 31.56 31.765 31.34 31.46 25,844
04/22/2015 31.08 31.59 30.89 31.51 41,277
04/21/2015 31 31.67 31 31.13 53,938
04/20/2015 30.5 31 30.5 30.98 23,762
04/17/2015 30.55 30.992 30.31 30.39 51,511
04/16/2015 30.89 30.99 30.71 30.8 18,204
04/15/2015 30.59 31.01 30.44 31.01 51,605
04/14/2015 30.41 30.528 30.26 30.52 45,938
04/13/2015 30.78 30.8 30.51 30.58 32,776
04/10/2015 30.86 30.86 30.38 30.78 23,566
04/09/2015 30.81 30.95 30.01 30.67 38,184
04/08/2015 30.69 30.92 30.62 30.82 37,570
04/07/2015 30.82 30.94 30.33 30.8 40,313
04/06/2015 30.71 30.99 30.4 30.73 62,700
04/02/2015 30.75 30.98 30.69 30.86 29,926
04/01/2015 30.41 30.75 30.28 30.74 32,831
03/31/2015 30.47 30.85 30.2 30.41 252,323
03/30/2015 30.41 30.77 30.218 30.66 83,518
03/27/2015 30.67 30.79 30.02 30.22 55,500
03/26/2015 30.35 30.795 30.2 30.65 43,339
03/25/2015 30.45 31 30.22 30.35 164,988
03/24/2015 30.4 30.45 30 30.44 65,615
03/23/2015 30.24 30.45 30.13 30.24 35,519
03/20/2015 30.18 30.45 29.52 30.42 65,404
03/19/2015 29.91 30 29.61 30 26,892
03/18/2015 30.05 30.35 29.9 30.08 32,992
03/17/2015 29.99 30.35 29.85 30.21 47,617
03/16/2015 30 30.2 29.85 30.08 63,320
03/13/2015 30.08 30.08 29.48 29.93 75,459
03/12/2015 29.76 30.1 29.4 30.09 75,206
03/11/2015 29.35 29.53 29.28 29.5 34,773
03/10/2015 29.57 29.6 29.29 29.44 45,053
03/09/2015 29.69 29.83 29.56 29.68 22,298
03/06/2015 29.37 29.88 29.27 29.56 31,936
03/05/2015 29.48 29.68 29.26 29.55 23,752
03/04/2015 29.51 29.74 29.3175 29.59 24,863
03/03/2015 29.88 29.9 29.58 29.7 17,235
03/02/2015 30 30.4 29.6375 30.04 47,363
02/27/2015 29.8 30.09 29.8 29.94 57,103
02/26/2015 29.75 29.92 29.72 29.9 41,238
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?